Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 28.81 | 29.27 | 28.03 | 28.43 | 2,856,770 | -1.29(-4.34%) |
Jun 29, 2022 | 32.23 | 32.38 | 29.52 | 29.72 | 2,555,515 | -1.92(-6.07%) |
Jun 28, 2022 | 32.22 | 32.54 | 31.02 | 31.64 | 2,025,415 | +0.35(+1.11%) |
Jun 27, 2022 | 30.67 | 31.55 | 30.27 | 31.29 | 1,788,235 | +1.21(+4.01%) |
Jun 24, 2022 | 30.13 | 31.23 | 29.42 | 30.08 | 4,195,799 | +0.57(+1.91%) |
Jun 23, 2022 | 30.80 | 30.80 | 28.57 | 29.52 | 3,117,200 | -0.54(-1.79%) |
Jun 22, 2022 | 30.08 | 31.01 | 29.44 | 30.05 | 3,488,584 | -2.13(-6.61%) |
Jun 21, 2022 | 32.56 | 33.04 | 31.55 | 32.18 | 2,541,544 | +0.51(+1.61%) |
Jun 17, 2022 | 34.28 | 34.34 | 31.13 | 31.67 | 4,232,393 | -2.58(-7.53%) |
Jun 16, 2022 | 36.79 | 37.07 | 33.78 | 34.25 | 3,367,665 | -3.77(-9.91%) |
Jun 15, 2022 | 38.92 | 39.08 | 37.23 | 38.02 | 2,211,351 | -1.13(-2.89%) |
Jun 14, 2022 | 40.62 | 40.63 | 38.51 | 39.15 | 2,144,665 | -0.10(-0.26%) |
Jun 13, 2022 | 39.87 | 40.29 | 37.68 | 39.25 | 2,094,405 | -2.32(-5.57%) |
Jun 10, 2022 | 41.21 | 42.65 | 40.72 | 41.57 | 1,275,313 | -0.83(-1.95%) |
Jun 09, 2022 | 41.34 | 43.08 | 40.79 | 42.40 | 1,680,953 | +0.39(+0.92%) |
Jun 08, 2022 | 42.99 | 43.11 | 41.58 | 42.01 | 1,457,279 | -0.66(-1.54%) |
Jun 07, 2022 | 40.56 | 42.76 | 40.53 | 42.67 | 1,812,828 | +1.80(+4.40%) |
Jun 06, 2022 | 41.71 | 41.79 | 39.93 | 40.87 | 1,794,462 | -0.05(-0.12%) |
Jun 03, 2022 | 40.85 | 41.25 | 40.30 | 40.92 | 1,835,321 | +0.11(+0.28%) |
Jun 02, 2022 | 40.03 | 41.17 | 39.46 | 40.81 | 1,335,782 | +0.30(+0.74%) |
Jun 01, 2022 | 40.30 | 41.49 | 39.60 | 40.51 | 1,889,229 | +0.56(+1.41%) |
May 31, 2022 | 41.80 | 42.26 | 39.52 | 39.94 | 2,935,888 | -1.00(-2.44%) |
May 27, 2022 | 38.55 | 40.96 | 38.18 | 40.94 | 2,487,618 | +2.42(+6.28%) |
May 26, 2022 | 36.72 | 38.68 | 36.72 | 38.52 | 2,130,666 | +1.96(+5.36%) |
May 25, 2022 | 34.74 | 36.60 | 34.74 | 36.56 | 1,882,940 | +2.07(+6.01%) |
May 24, 2022 | 34.40 | 35.06 | 33.50 | 34.49 | 1,233,504 | -0.23(-0.65%) |
May 23, 2022 | 33.58 | 34.77 | 32.99 | 34.72 | 1,614,178 | +1.55(+4.68%) |
May 20, 2022 | 32.51 | 33.42 | 32.07 | 33.16 | 1,533,364 | +0.99(+3.07%) |
May 19, 2022 | 31.40 | 33.02 | 31.39 | 32.17 | 1,490,125 | -0.19(-0.58%) |
May 18, 2022 | 34.52 | 34.62 | 31.75 | 32.36 | 1,662,805 | -1.77(-5.19%) |
May 17, 2022 | 33.63 | 34.36 | 33.46 | 34.13 | 1,466,344 | +1.06(+3.22%) |
May 16, 2022 | 32.62 | 33.58 | 32.60 | 33.07 | 1,319,489 | +0.67(+2.06%) |
May 13, 2022 | 31.92 | 33.02 | 31.92 | 32.40 | 1,694,236 | +1.29(+4.13%) |
May 12, 2022 | 30.64 | 31.14 | 29.81 | 31.11 | 1,984,947 | +0.15(+0.48%) |
May 11, 2022 | 31.64 | 33.37 | 30.81 | 30.96 | 2,592,288 | +0.19(+0.61%) |
May 10, 2022 | 31.55 | 32.43 | 29.65 | 30.78 | 2,859,906 | -0.43(-1.38%) |
May 09, 2022 | 34.62 | 34.84 | 30.74 | 31.21 | 3,744,591 | -4.64(-12.93%) |
May 06, 2022 | 35.53 | 36.01 | 34.05 | 35.84 | 3,263,845 | +0.98(+2.82%) |
May 05, 2022 | 36.97 | 37.31 | 33.44 | 34.86 | 2,813,041 | -2.34(-6.29%) |
May 04, 2022 | 36.82 | 37.39 | 34.92 | 37.20 | 2,754,588 | +0.77(+2.11%) |
May 03, 2022 | 35.12 | 36.83 | 35.04 | 36.43 | 2,003,669 | +1.50(+4.29%) |
May 02, 2022 | 34.90 | 35.76 | 34.04 | 34.94 | 1,992,196 | -0.73(-2.05%) |
Apr 29, 2022 | 36.46 | 37.04 | 35.09 | 35.67 | 2,223,864 | -0.76(-2.08%) |
Apr 28, 2022 | 35.73 | 36.89 | 34.44 | 36.42 | 1,322,458 | +1.11(+3.16%) |
Apr 27, 2022 | 35.04 | 35.67 | 33.94 | 35.31 | 1,913,754 | +0.36(+1.02%) |
Apr 26, 2022 | 35.85 | 36.53 | 34.94 | 34.95 | 1,635,804 | -0.63(-1.76%) |
Apr 25, 2022 | 34.94 | 35.96 | 33.51 | 35.58 | 2,826,280 | -0.67(-1.86%) |
Apr 22, 2022 | 37.80 | 38.27 | 36.13 | 36.26 | 1,933,186 | -1.55(-4.09%) |
Apr 21, 2022 | 41.28 | 41.55 | 37.59 | 37.80 | 2,255,501 | -3.04(-7.45%) |
Apr 20, 2022 | 41.08 | 41.67 | 40.74 | 40.85 | 1,560,581 | +0.29(+0.72%) |
Apr 19, 2022 | 40.72 | 41.60 | 40.16 | 40.56 | 1,769,762 | -0.45(-1.10%) |
Apr 18, 2022 | 40.15 | 41.80 | 39.87 | 41.00 | 2,197,913 | +1.26(+3.16%) |
Apr 14, 2022 | 39.24 | 40.05 | 39.12 | 39.75 | 1,071,273 | +0.64(+1.63%) |
Apr 13, 2022 | 39.20 | 39.73 | 38.14 | 39.11 | 1,310,477 | +0.71(+1.85%) |
Apr 12, 2022 | 39.05 | 40.15 | 38.40 | 38.40 | 1,756,473 | +0.29(+0.76%) |
Apr 11, 2022 | 39.01 | 39.01 | 37.75 | 38.11 | 1,380,577 | -1.46(-3.69%) |
Apr 08, 2022 | 38.88 | 39.66 | 38.40 | 39.57 | 1,944,570 | +0.96(+2.50%) |
Apr 07, 2022 | 38.84 | 39.39 | 37.71 | 38.61 | 2,089,134 | +0.66(+1.73%) |
Apr 06, 2022 | 38.11 | 38.31 | 37.11 | 37.95 | 1,452,517 | +0.58(+1.55%) |
Apr 05, 2022 | 39.42 | 39.88 | 37.29 | 37.37 | 1,209,079 | -1.65(-4.22%) |
Apr 04, 2022 | 39.40 | 39.88 | 38.54 | 39.02 | 1,501,240 | +0.22(+0.56%) |